Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2080.00
CallsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C02080000 | 2024-06-25 4:00PM EDT | 2024-06-26 | 0.02 | 0.00 | 0.10 | -0.38 | -95.00% | 21 | 56 | 23.63% |
| RUTW240627C02080000 | 2024-06-24 3:46PM EDT | 2024-06-27 | 0.35 | 0.10 | 0.30 | 0.00 | - | 5 | 31 | 19.62% |
| RUTW240628C02080000 | 2024-06-25 3:44PM EDT | 2024-06-28 | 0.75 | 0.65 | 0.85 | -1.73 | -69.76% | 34 | 137 | 19.43% |
| RUTW240701C02080000 | 2024-06-25 4:11PM EDT | 2024-07-01 | 1.73 | 1.55 | 1.85 | 0.00 | - | 4 | 24 | 16.48% |
| RUTW240702C02080000 | 2024-06-25 12:51PM EDT | 2024-07-02 | 2.23 | 2.35 | 2.65 | -3.33 | -59.89% | 13 | 25 | 16.83% |
| RUTW240703C02080000 | 2024-06-18 3:24PM EDT | 2024-07-03 | 9.39 | 2.70 | 3.50 | 0.00 | - | - | 22 | 17.12% |
| RUTW240705C02080000 | 2024-06-25 3:16PM EDT | 2024-07-05 | 5.25 | 5.00 | 5.40 | 0.00 | - | 13 | 44 | 17.69% |
| RUTW240708C02080000 | 2024-06-24 9:49AM EDT | 2024-07-08 | 10.60 | 6.20 | 6.60 | 0.00 | - | 3 | 21 | 16.71% |
| RUTW240711C02080000 | 2024-06-21 12:58PM EDT | 2024-07-11 | 11.90 | 10.90 | 11.40 | 0.00 | - | 6 | 6 | 18.90% |
| RUTW240712C02080000 | 2024-06-25 1:54PM EDT | 2024-07-12 | 12.22 | 11.90 | 12.40 | -5.31 | -30.29% | 12 | 19 | 19.06% |
| RUT240719C02080000 | 2024-06-25 12:12PM EDT | 2024-07-19 | 15.07 | 15.60 | 16.10 | -5.43 | -26.49% | 16 | 235 | 18.21% |
| RUTW240726C02080000 | 2024-06-20 2:19PM EDT | 2024-07-26 | 24.70 | 20.40 | 21.00 | 0.00 | - | 3 | 9 | 18.43% |
| RUTW240731C02080000 | 2024-06-24 1:47PM EDT | 2024-07-31 | 28.85 | 23.90 | 24.60 | 0.00 | - | 4 | 19 | 18.69% |
| RUT240816C02080000 | 2024-06-25 3:52PM EDT | 2024-08-16 | 34.30 | 34.10 | 34.70 | -6.50 | -15.93% | 12 | 54 | 19.14% |
| RUTW240830C02080000 | 2024-06-21 2:19PM EDT | 2024-08-30 | 43.12 | 42.10 | 43.30 | 0.00 | - | 22 | 44 | 19.63% |
| RUT240920C02080000 | 2024-06-20 3:50PM EDT | 2024-09-20 | 54.76 | 53.50 | 54.20 | 0.00 | - | 88 | 73 | 19.96% |
| RUTW240930C02080000 | 2024-06-24 3:47PM EDT | 2024-09-30 | 65.99 | 57.60 | 58.60 | 0.00 | - | 1 | 30 | 19.99% |
| RUTW241231C02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 154.34 | 122.70 | 125.70 | 0.00 | - | - | 1 | 25.98% |
| RUT250321C02080000 | 2024-06-10 9:30AM EDT | 2025-03-21 | 132.29 | 133.40 | 135.30 | 0.00 | - | 1 | 7 | 23.16% |
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P02080000 | 2024-06-25 3:16PM EDT | 2024-06-26 | 56.83 | 54.80 | 58.80 | 0.00 | - | - | 28 | 35.94% |
| RUTW240628P02080000 | 2024-06-25 11:59AM EDT | 2024-06-28 | 60.80 | 55.80 | 59.10 | +0.74 | +1.23% | 1 | 144 | 21.92% |
| RUTW240701P02080000 | 2024-06-24 2:13PM EDT | 2024-07-01 | 50.09 | 56.50 | 59.80 | 0.00 | - | 1 | 2 | 17.15% |
| RUTW240705P02080000 | 2024-06-24 12:41PM EDT | 2024-07-05 | 49.67 | 58.50 | 61.20 | 0.00 | - | 10 | 22 | 15.38% |
| RUTW240712P02080000 | 2024-06-18 10:01AM EDT | 2024-07-12 | 70.08 | 63.90 | 65.60 | 0.00 | - | 2 | 6 | 15.72% |
| RUT240719P02080000 | 2024-06-25 3:49PM EDT | 2024-07-19 | 66.48 | 65.80 | 67.30 | +5.56 | +9.13% | 20 | 851 | 14.35% |
| RUTW240726P02080000 | 2024-06-06 1:58PM EDT | 2024-07-26 | 61.48 | 68.50 | 70.10 | 0.00 | - | - | 2 | 14.15% |
| RUTW240731P02080000 | 2024-06-24 10:39AM EDT | 2024-07-31 | 62.30 | 71.20 | 72.70 | 0.00 | - | 1 | 190 | 14.38% |
| RUT240816P02080000 | 2024-06-25 2:19PM EDT | 2024-08-16 | 77.88 | 77.70 | 78.90 | -4.24 | -5.16% | 5 | 24 | 14.33% |
| RUTW240830P02080000 | 2024-06-03 9:46AM EDT | 2024-08-30 | 59.58 | 81.60 | 83.40 | 0.00 | - | 1 | 2 | 14.18% |
| RUT240920P02080000 | 2024-06-25 11:46AM EDT | 2024-09-20 | 91.26 | 88.80 | 89.80 | +9.84 | +12.09% | 4 | 235 | 14.12% |
| RUTW240930P02080000 | 2024-05-16 2:45PM EDT | 2024-09-30 | 68.10 | 105.70 | 107.40 | 0.00 | - | 3 | 4 | 17.81% |
| RUTW241031P02080000 | 2024-06-12 3:23PM EDT | 2024-10-31 | 80.00 | 98.20 | 100.30 | 0.00 | - | 2 | 416 | 13.96% |
| RUTW241231P02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 112.26 | 104.60 | 106.90 | 0.00 | - | 1 | 2 | 12.68% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 180.90 | 106.30 | 109.10 | 0.00 | - | 1 | 2 | 10.96% |
© 2024 Yahoo. All rights reserved.